Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.66 | 15.77 | 15.33 | 15.47 | 337,779 | -0.12(-0.74%) |
Nov 26, 2014 | 15.60 | 15.59 | 15.59 | 15.59 | 285,168 | +0.05(+0.31%) |
Nov 25, 2014 | 15.37 | 15.60 | 15.35 | 15.54 | 343,870 | +0.12(+0.75%) |
Nov 24, 2014 | 15.33 | 15.55 | 15.23 | 15.42 | 431,286 | +0.14(+0.91%) |
Nov 21, 2014 | 15.18 | 15.53 | 15.03 | 15.29 | 755,745 | +0.28(+1.89%) |
Nov 20, 2014 | 14.90 | 15.28 | 14.89 | 15.00 | 1,882,277 | +0.00(+0.03%) |
Nov 19, 2014 | 15.34 | 15.43 | 15.00 | 15.00 | 5,555,660 | -0.30(-1.95%) |
Nov 18, 2014 | 15.90 | 16.03 | 15.25 | 15.29 | 755,207 | -1.13(-6.90%) |
Nov 17, 2014 | 16.77 | 17.18 | 16.33 | 16.43 | 76,107 | -0.38(-2.26%) |
Nov 14, 2014 | 16.88 | 17.39 | 16.56 | 16.81 | 269,316 | -0.04(-0.23%) |
Nov 13, 2014 | 16.49 | 17.00 | 16.43 | 16.85 | 167,495 | +0.36(+2.18%) |
Nov 12, 2014 | 16.80 | 16.80 | 16.41 | 16.49 | 112,063 | -0.29(-1.75%) |
Nov 11, 2014 | 16.17 | 16.80 | 16.08 | 16.78 | 154,667 | +0.73(+4.58%) |
Nov 10, 2014 | 16.31 | 16.48 | 16.04 | 16.04 | 170,328 | -0.45(-2.71%) |
Nov 07, 2014 | 16.02 | 16.73 | 15.97 | 16.49 | 175,883 | +0.48(+3.00%) |
Nov 06, 2014 | 16.13 | 16.25 | 15.85 | 16.01 | 121,753 | -0.38(-2.34%) |
Nov 05, 2014 | 16.73 | 16.88 | 15.90 | 16.39 | 278,933 | -0.22(-1.30%) |
Nov 04, 2014 | 16.64 | 16.76 | 16.51 | 16.61 | 95,278 | +0.00(+0.00%) |
Nov 03, 2014 | 16.39 | 16.80 | 16.39 | 16.61 | 170,213 | +0.21(+1.29%) |
Oct 31, 2014 | 16.48 | 16.75 | 16.21 | 16.40 | 185,217 | +0.32(+1.97%) |
Oct 30, 2014 | 15.84 | 16.32 | 15.11 | 16.08 | 221,422 | +1.04(+6.93%) |
Oct 29, 2014 | 14.77 | 15.23 | 14.76 | 15.04 | 121,055 | +0.26(+1.75%) |
Oct 28, 2014 | 14.97 | 15.10 | 14.41 | 14.78 | 169,605 | -0.14(-0.93%) |
Oct 27, 2014 | 14.96 | 15.01 | 15.01 | 14.92 | 54,694 | -0.09(-0.61%) |
Oct 24, 2014 | 14.43 | 15.03 | 14.40 | 15.01 | 108,492 | +0.55(+3.82%) |
Oct 23, 2014 | 14.52 | 14.94 | 14.37 | 14.46 | 443,514 | -0.01(-0.07%) |
Oct 22, 2014 | 14.59 | 14.59 | 14.38 | 14.47 | 153,036 | -0.08(-0.56%) |
Oct 21, 2014 | 14.52 | 14.56 | 14.38 | 14.55 | 225,924 | +0.06(+0.40%) |
Oct 20, 2014 | 14.59 | 14.60 | 14.51 | 14.49 | 110,417 | -0.25(-1.69%) |
Oct 17, 2014 | 15.05 | 15.23 | 14.53 | 14.74 | 75,908 | -0.09(-0.61%) |
Oct 16, 2014 | 14.56 | 15.05 | 14.56 | 14.83 | 123,740 | +0.05(+0.36%) |
Oct 15, 2014 | 14.85 | 15.23 | 14.60 | 14.78 | 115,671 | -0.35(-2.32%) |
Oct 14, 2014 | 14.93 | 15.27 | 14.87 | 15.13 | 83,598 | +0.31(+2.07%) |
Oct 13, 2014 | 14.93 | 15.03 | 14.76 | 14.82 | 78,166 | -0.08(-0.52%) |
Oct 10, 2014 | 15.24 | 15.41 | 14.90 | 14.90 | 125,176 | -0.41(-2.67%) |
Oct 09, 2014 | 16.07 | 16.07 | 15.27 | 15.31 | 165,603 | -0.85(-5.26%) |
Oct 08, 2014 | 15.86 | 16.18 | 15.37 | 16.16 | 76,955 | +0.20(+1.26%) |
Oct 07, 2014 | 16.23 | 16.23 | 15.95 | 15.96 | 64,720 | -0.30(-1.83%) |
Oct 06, 2014 | 16.60 | 16.60 | 16.16 | 16.26 | 37,921 | -0.24(-1.45%) |
Oct 03, 2014 | 16.74 | 16.75 | 16.42 | 16.50 | 78,457 | -0.05(-0.32%) |
Oct 02, 2014 | 16.29 | 16.56 | 15.91 | 16.55 | 87,935 | +0.24(+1.44%) |
Oct 01, 2014 | 16.33 | 16.58 | 16.10 | 16.31 | 88,377 | -0.08(-0.50%) |
Sep 30, 2014 | 16.43 | 16.44 | 16.06 | 16.39 | 136,264 | +0.18(+1.10%) |
Sep 29, 2014 | 16.24 | 16.38 | 16.12 | 16.22 | 47,720 | -0.22(-1.34%) |
Sep 26, 2014 | 16.39 | 16.44 | 16.31 | 16.44 | 23,607 | +0.06(+0.35%) |
Sep 25, 2014 | 16.42 | 16.51 | 16.16 | 16.38 | 59,454 | -0.09(-0.52%) |
Sep 24, 2014 | 16.34 | 16.68 | 16.23 | 16.47 | 84,454 | +0.05(+0.29%) |
Sep 23, 2014 | 16.37 | 16.69 | 16.33 | 16.42 | 140,278 | +0.03(+0.18%) |
Sep 22, 2014 | 16.73 | 16.73 | 16.32 | 16.39 | 143,713 | -0.44(-2.60%) |
Sep 19, 2014 | 17.08 | 17.71 | 16.74 | 16.83 | 181,874 | -0.25(-1.46%) |
Sep 18, 2014 | 16.98 | 17.22 | 16.75 | 17.08 | 50,224 | +0.23(+1.34%) |
Sep 17, 2014 | 16.65 | 17.23 | 16.45 | 16.85 | 90,855 | +0.25(+1.50%) |
Sep 16, 2014 | 16.24 | 16.61 | 16.17 | 16.60 | 27,027 | +0.31(+1.92%) |
Sep 15, 2014 | 16.50 | 16.56 | 16.18 | 16.29 | 94,403 | -0.43(-2.58%) |
Sep 12, 2014 | 16.88 | 16.88 | 16.65 | 16.72 | 58,293 | -0.16(-0.94%) |
Sep 11, 2014 | 16.30 | 16.96 | 16.25 | 16.88 | 120,543 | +0.47(+2.87%) |
Sep 10, 2014 | 16.40 | 16.53 | 16.18 | 16.41 | 192,124 | +0.01(+0.09%) |
Sep 09, 2014 | 16.62 | 16.88 | 16.24 | 16.39 | 75,766 | -0.30(-1.78%) |
Sep 08, 2014 | 16.80 | 16.85 | 16.48 | 16.69 | 68,425 | -0.17(-1.00%) |
Sep 05, 2014 | 16.72 | 17.44 | 16.72 | 16.86 | 208,945 | +0.07(+0.43%) |
Sep 04, 2014 | 16.99 | 16.99 | 16.69 | 16.79 | 121,839 | -0.09(-0.51%) |
Sep 03, 2014 | 17.43 | 17.43 | 16.77 | 16.87 | 142,842 | -0.36(-2.09%) |